Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 22.131147541 | 1.22 | 1.49 | 1.02 | 428219 | 1.27472996 | CS |
| 4 | 0.34 | 29.5652173913 | 1.15 | 1.49 | 1.0006 | 460480 | 1.26694327 | CS |
| 12 | 0.32 | 27.3504273504 | 1.17 | 1.49 | 0.97 | 336369 | 1.19432892 | CS |
| 26 | 0.19 | 14.6153846154 | 1.3 | 1.74 | 0.97 | 381162 | 1.2645316 | CS |
| 52 | 0.3 | 25.2100840336 | 1.19 | 1.74 | 0.75 | 549060 | 1.16288872 | CS |
| 156 | -10.8 | -87.8763222132 | 12.29 | 14.58 | 0.75 | 629819 | 4.41307455 | CS |
| 260 | -5.81 | -79.5890410959 | 7.3 | 28.5999 | 0.75 | 892804 | 6.90764021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 1.49 | 0.07 | 4.93 | 1.4 | 1.55 | 1.37 | 1074004 |
| 1732664100 | 1.42 | 0.13 | 10.08 | 1.28 | 1.42 | 1.23 | 773303 |
| 1732577700 | 1.29 | 0.12 | 10.26 | 1.18 | 1.33 | 1.1 | 649333 |
| 1732318500 | 1.17 | 0.02 | 1.74 | 1.16 | 1.17 | 1.1 | 218248 |
| 1732232100 | 1.15 | -0.05 | -4.17 | 1.18 | 1.193 | 1.02 | 469339 |
| 1732145700 | 1.2 | 0.01 | 0.84 | 1.22 | 1.2551 | 1.15 | 240844 |
| 1732059300 | 1.19 | -0.11 | -8.11 | 1.28 | 1.3 | 1.185 | 201946 |
| 1731972900 | 1.295 | -0.01 | -0.38 | 1.27 | 1.32 | 1.2605 | 239322 |
| 1731713700 | 1.3 | -0.01 | -0.76 | 1.33 | 1.3566 | 1.25 | 395517 |
| 1731627300 | 1.31 | 0.03 | 2.34 | 1.3 | 1.32 | 1.26 | 284368 |
| 1731540900 | 1.28 | 0.07 | 5.79 | 1.17 | 1.33 | 1.17 | 486368 |
| 1731454500 | 1.21 | -0.05 | -3.97 | 1.23 | 1.26 | 1.15 | 385165 |
| 1731368100 | 1.26 | 0.1 | 8.62 | 1.19 | 1.27 | 1.167 | 485786 |
| 1731108900 | 1.16 | -0.11 | -8.66 | 1.28 | 1.28 | 1.0006 | 1267712 |
| 1731022500 | 1.27 | -0.03 | -2.31 | 1.3 | 1.33 | 1.24 | 301703 |
| 1730936100 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.3899999 | 1.275 | 477576 |
| 1730849700 | 1.3899999 | 0.07 | 5.70 | 1.3 | 1.4 | 1.3 | 392210 |
| 1730763300 | 1.315 | 0.03 | 2.73 | 1.29 | 1.37 | 1.28 | 889958 |
| 1730500500 | 1.28 | 0.01 | 0.79 | 1.27 | 1.32 | 1.21 | 633264 |
| 1730414100 | 1.27 | 0 | 0.00 | 1.24 | 1.29 | 1.22 | 337674 |
| 1730327700 | 1.27 | 0.1 | 8.55 | 1.15 | 1.279 | 1.137 | 322204 |
| 1730241300 | 1.17 | 0.06 | 5.41 | 1.12 | 1.19 | 1.095 | 471015 |
| 1730154900 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.16 | 1.1 | 246893 |
| 1729895700 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1398 | 1.1 | 116720 |
| 1729809300 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 366543 |
| 1729722900 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.175 | 1.12 | 140877 |
| 1729636500 | 1.15 | -0.01 | -0.86 | 1.1299999 | 1.16 | 1.1299999 | 101581 |
| 1729550100 | 1.16 | 0.01 | 0.87 | 1.15 | 1.1601999 | 1.1400999 | 96422 |
| 1729290900 | 1.15 | -0.05 | -4.17 | 1.19 | 1.2 | 1.15 | 121821 |
| 1729204500 | 1.2 | -0.01 | -0.83 | 1.19 | 1.22 | 1.18 | 105899 |
| 1729118100 | 1.21 | 0.01 | 0.83 | 1.21 | 1.2549999 | 1.19 | 242779 |
| 1729031700 | 1.2 | 0.03 | 2.56 | 1.17 | 1.23 | 1.16 | 165948 |
| 1728945300 | 1.17 | -0.02 | -1.68 | 1.18 | 1.19 | 1.1299999 | 128128 |
| 1728686100 | 1.19 | 0.02 | 1.71 | 1.16 | 1.21 | 1.1399999 | 226503 |
| 1728599700 | 1.17 | -0.02 | -1.68 | 1.19 | 1.195 | 1.12 | 237586 |
| 1728513300 | 1.19 | -0.08 | -6.30 | 1.26 | 1.285 | 1.15 | 234558 |
| 1728426900 | 1.27 | -0.02 | -1.55 | 1.28 | 1.31 | 1.22 | 213593 |
| 1728340500 | 1.29 | 0.03 | 2.38 | 1.26 | 1.32 | 1.245 | 350440 |
| 1728081300 | 1.26 | 0 | 0.00 | 1.24 | 1.31 | 1.23 | 386705 |
| 1727994900 | 1.26 | 0 | 0.00 | 1.27 | 1.31 | 1.25 | 189767 |
| 1727908500 | 1.26 | -0.01 | -0.79 | 1.26 | 1.28 | 1.19 | 197600 |
| 1727822100 | 1.27 | 0.1 | 8.55 | 1.18 | 1.28 | 1.1500999 | 397232 |
| 1727735700 | 1.17 | -0.07 | -5.65 | 1.24 | 1.28 | 1.1399999 | 500409 |
| 1727476500 | 1.24 | 0.12 | 10.71 | 1.12 | 1.26 | 1.12 | 541961 |
| 1727390100 | 1.12 | 0.08 | 7.69 | 1.04 | 1.12 | 1.04 | 367929 |
| 1727303700 | 1.04 | -0.06 | -5.45 | 1.08 | 1.09 | 1.02 | 335097 |
| 1727217300 | 1.1 | 0.09 | 8.91 | 1.03 | 1.1 | 0.995 | 398114 |
| 1727130900 | 1.01 | -0.02 | -1.94 | 1.06 | 1.06 | 0.9802 | 425949 |
| 1726871700 | 1.03 | -0.05 | -4.19 | 1.09 | 1.09 | 1 | 189299 |
| 1726785300 | 1.075 | 0.01 | 1.42 | 1.08 | 1.1 | 1.06 | 158365 |
| 1726698900 | 1.06 | 0.02 | 1.92 | 1.05 | 1.11 | 1.03 | 255654 |
| 1726612500 | 1.04 | 0.01 | 0.97 | 1.05 | 1.09 | 1.02 | 363517 |
| 1726526100 | 1.03 | -0.04 | -3.74 | 1.09 | 1.09 | 1.014 | 248641 |
| 1726266900 | 1.07 | 0.05 | 4.90 | 1.02 | 1.08 | 1.02 | 137403 |
| 1726180500 | 1.02 | -0.02 | -1.92 | 1.03 | 1.04 | 0.9941 | 146824 |
| 1726094100 | 1.04 | 0.04 | 4.00 | 0.9931 | 1.04 | 0.99 | 158744 |
| 1726007700 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 0.97 | 169460 |
| 1725921300 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 164187 |
| 1725662100 | 1.06 | 0.04 | 3.92 | 1.03 | 1.11 | 1.01 | 331546 |
| 1725575700 | 1.02 | -0.02 | -1.92 | 1.06 | 1.0738 | 1.01 | 650457 |
| 1725489300 | 1.04 | -0.07 | -6.31 | 1.17 | 1.17 | 1.035 | 566280 |
| 1725402900 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.15 | 1.1 | 142726 |
| 1725057300 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1399999 | 1.08 | 296120 |
| 1724970900 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.09 | 168949 |
| 1724884500 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.07 | 204836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
